八十二銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,024.5 | 1,034.5 | 1,011 | 1,015.5 | -3 | -0.3% | 1,520,200 |
| 2024/06/05 | 1,015 | 1,029.5 | 1,005.5 | 1,018.5 | -18 | -1.7% | 1,953,000 |
| 2024/06/04 | 1,068 | 1,076 | 1,031 | 1,036.5 | -42 | -3.9% | 1,917,700 |
| 2024/06/03 | 1,097 | 1,097 | 1,078.5 | 1,078.5 | -8 | -0.7% | 1,335,300 |
| 2024/05/31 | 1,074.5 | 1,091.5 | 1,071 | 1,086.5 | +19 | +1.8% | 1,575,800 |
| 2024/05/30 | 1,059 | 1,073.5 | 1,046.5 | 1,067.5 | +2 | +0.2% | 1,193,300 |
| 2024/05/29 | 1,069 | 1,085.5 | 1,059.5 | 1,065.5 | +1 | +0.1% | 1,561,700 |
| 2024/05/28 | 1,052 | 1,074 | 1,047 | 1,064.5 | +12 | +1.1% | 949,100 |
| 2024/05/27 | 1,047 | 1,054 | 1,038 | 1,052.5 | +15.5 | +1.5% | 677,300 |
| 2024/05/24 | 1,033.5 | 1,048.5 | 1,031 | 1,037 | -7.5 | -0.7% | 747,200 |
| 2024/05/23 | 1,052 | 1,056 | 1,033.5 | 1,044.5 | -5.5 | -0.5% | 905,900 |
| 2024/05/22 | 1,046 | 1,064 | 1,044.5 | 1,050 | +2.5 | +0.2% | 1,075,200 |
| 2024/05/21 | 1,044 | 1,056.5 | 1,037.5 | 1,047.5 | -0.5 | ±0% | 1,039,400 |
| 2024/05/20 | 1,031 | 1,053.5 | 1,030 | 1,048 | +8 | +0.8% | 1,155,300 |
| 2024/05/17 | 1,022 | 1,045 | 1,018.5 | 1,040 | +10 | +1% | 803,100 |
| 2024/05/16 | 1,050.5 | 1,055 | 1,021 | 1,030 | -26 | -2.5% | 1,059,100 |
| 2024/05/15 | 1,058 | 1,071 | 1,043.5 | 1,056 | -12 | -1.1% | 1,408,300 |
| 2024/05/14 | 1,083.5 | 1,090.5 | 1,057 | 1,068 | -28 | -2.6% | 1,380,900 |
| 2024/05/13 | 1,060 | 1,107.5 | 1,049.5 | 1,096 | +35 | +3.3% | 2,332,700 |
| 2024/05/10 | 1,049 | 1,065.5 | 1,042 | 1,061 | +12 | +1.1% | 1,366,100 |
| 2024/05/09 | 1,050 | 1,060 | 1,041.5 | 1,049 | +10 | +1% | 982,100 |
| 2024/05/08 | 1,030 | 1,045 | 1,025 | 1,039 | +7 | +0.7% | 793,900 |
| 2024/05/07 | 1,049.5 | 1,049.5 | 1,030 | 1,032 | -17.5 | -1.7% | 810,000 |
| 2024/05/02 | 1,044 | 1,060.5 | 1,041 | 1,049.5 | +10 | +1% | 1,015,400 |
| 2024/05/01 | 1,036 | 1,044 | 1,012.5 | 1,039.5 | -14.5 | -1.4% | 1,052,900 |
| 2024/04/30 | 1,040.5 | 1,055.5 | 1,020.5 | 1,054 | +3 | +0.3% | 1,237,500 |
| 2024/04/26 | 1,040 | 1,057.5 | 1,036 | 1,051 | +18.5 | +1.8% | 1,530,800 |
| 2024/04/25 | 1,024 | 1,046.5 | 1,021 | 1,032.5 | -2.5 | -0.2% | 938,400 |
| 2024/04/24 | 1,035 | 1,060.5 | 1,030.5 | 1,035 | -3.5 | -0.3% | 1,294,300 |
| 2024/04/23 | 1,041 | 1,051 | 1,033.5 | 1,038.5 | +5 | +0.5% | 958,500 |
| 2024/04/22 | 1,028 | 1,043 | 1,008.5 | 1,033.5 | +21 | +2.1% | 1,282,200 |
| 2024/04/19 | 1,034.5 | 1,035 | 991 | 1,012.5 | -12 | -1.2% | 1,511,200 |
| 2024/04/18 | 973 | 1,047.5 | 970 | 1,024.5 | +61.7 | +6.4% | 2,452,900 |
| 2024/04/17 | 986.3 | 986.7 | 961.1 | 962.8 | -23.9 | -2.4% | 783,500 |
| 2024/04/16 | 1,005 | 1,012 | 982 | 986.7 | -27.8 | -2.7% | 1,139,500 |
| 2024/04/15 | 1,013.5 | 1,017 | 997 | 1,014.5 | -10.5 | -1% | 584,000 |
| 2024/04/12 | 1,010 | 1,026.5 | 1,007.5 | 1,025 | +14.5 | +1.4% | 1,090,100 |
| 2024/04/11 | 982.7 | 1,011 | 981.5 | 1,010.5 | +17 | +1.7% | 909,500 |
| 2024/04/10 | 990 | 1,001.5 | 986.7 | 993.5 | -5.4 | -0.5% | 485,700 |
| 2024/04/09 | 1,008.5 | 1,014 | 996.6 | 998.9 | -3.1 | -0.3% | 785,300 |
| 2024/04/08 | 998.7 | 1,009.5 | 991.8 | 1,002 | +2.1 | +0.2% | 870,400 |
| 2024/04/05 | 990 | 999.9 | 980.2 | 999.9 | -18.6 | -1.8% | 1,053,200 |
| 2024/04/04 | 1,019 | 1,028 | 1,009.5 | 1,018.5 | +2.5 | +0.2% | 1,056,600 |
| 2024/04/03 | 1,002 | 1,035 | 990.6 | 1,016 | +10 | +1% | 1,198,000 |
| 2024/04/02 | 1,017 | 1,022.5 | 990 | 1,006 | -11.5 | -1.1% | 1,167,000 |
| 2024/04/01 | 1,045 | 1,054.5 | 1,014.5 | 1,017.5 | -22.5 | -2.2% | 1,061,200 |
| 2024/03/29 | 1,019 | 1,042.5 | 1,019 | 1,040 | +21.5 | +2.1% | 846,000 |
| 2024/03/28 | 1,025 | 1,036.5 | 1,012 | 1,018.5 | -19.5 | -1.9% | 869,600 |
| 2024/03/27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038 | +3.5 | +0.3% | 1,576,800 |
| 2024/03/26 | 1,027 | 1,038.5 | 1,012 | 1,034.5 | +12 | +1.2% | 687,300 |
251～
300
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「八十二」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 八十二 | 119,200円 | +37.7% | +17.5% | 4.19% | 10.98倍 | 0.57倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| めぶきＦＧ | 73,900円 | +11.1% | +20.8% | 3.25% | 10.02倍 | 0.73倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| いよぎん | 153,800円 | -4.7% | -2.0% | 3.25% | 8.77倍 | 0.56倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| 群馬銀 | 117,600円 | +11.6% | +12.9% | 4.25% | 9.18倍 | 0.80倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
市場注目の銘柄
チャート関連のコラム
